AAC Technologies Holdings Inc. (AACAF)
OTCMKTS · Delayed Price · Currency is USD
4.970
-0.200 (-3.87%)
At close: Aug 20, 2026
AACAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -3.87% | 300 |
| Aug 13, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -8.01% | 130 |
| Aug 12, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 18.28% | 3,600 |
| May 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.75 | -1.16% | 370 |
| Dec 29, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | 0.78% | 400 |
| Nov 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.77 | -10.17% | 500 |
| Nov 13, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.31 | 4.71% | 100 |
| Nov 6, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.07 | 0.37% | 207 |
| Oct 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | 2.00% | 300 |
| Oct 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | -2.91% | 300 |
| Oct 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | -10.59% | 359 |
| Oct 3, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.71 | 0.17% | 107 |
| Sep 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | -0.69% | 500 |
| Aug 25, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.74 | -2.69% | 101 |
| Aug 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | -8.46% | 300 |
| Aug 18, 2025 | 6.36 | 6.62 | 6.36 | 6.50 | 6.44 | 30.52% | 706 |
| Aug 5, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | -0.02% | 399 |
| Jul 23, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | 9.96% | 370 |
| Jun 20, 2025 | 4.82 | 4.82 | 4.53 | 4.53 | 4.49 | -6.60% | 285 |
| Jun 16, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.80 | 7.15% | 100 |
| Jun 2, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.48 | -4.17% | 1,083 |
| May 7, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | -0.02% | 100 |
| May 6, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.68 | 21.92% | 100 |
| Apr 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | -25.64% | 13,500 |
| Apr 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.16 | -18.56% | 130 |
| Feb 27, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.34 | 1.42% | 2,111 |
| Feb 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | 4.22% | 100 |
| Feb 21, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.00 | -5.34% | 100 |
| Feb 20, 2025 | 6.50 | 6.50 | 6.44 | 6.44 | 6.34 | 3.82% | 240 |
| Feb 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.10 | 3.85% | 101 |
| Feb 18, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.88 | 2.09% | 130 |
| Feb 13, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 14.00% | 190 |
| Feb 3, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.05 | 11.16% | 130 |
| Jan 2, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.54 | -6.01% | 450 |
| Dec 23, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.83 | 4.47% | 450 |
| Nov 25, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | 24.80% | 450 |
| Nov 19, 2024 | 3.59 | 3.77 | 3.59 | 3.77 | 3.71 | -2.94% | 2,580 |
| Nov 14, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | -5.83% | 100 |
| Nov 12, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | -4.19% | 600 |
| Nov 11, 2024 | 4.48 | 4.48 | 4.28 | 4.30 | 4.23 | 0.47% | 300 |
| Nov 8, 2024 | 4.31 | 4.31 | 4.28 | 4.28 | 4.21 | 11.17% | 2,000 |
| Oct 23, 2024 | 4.15 | 4.15 | 3.85 | 3.85 | 3.79 | -10.67% | 200 |
| Oct 22, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.24 | 0.23% | 200 |
| Oct 2, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | 11.69% | 390 |
| Aug 23, 2024 | 4.12 | 4.12 | 3.85 | 3.85 | 3.79 | 14.58% | 700 |
| Aug 1, 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.31 | 11.26% | 200 |
| May 31, 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | -3.82% | 23,500 |
| May 24, 2024 | 3.04 | 3.14 | 3.04 | 3.14 | 3.09 | 6.08% | 746 |
| May 20, 2024 | 3.05 | 3.05 | 2.96 | 2.96 | 2.91 | -2.31% | 1,500 |